岩崎通信機(6704)の株価時系列情報
岩崎通信機(6704)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 145 | 146 | 131 | 131 | 43,000 |
1997/12/29 | 130 | 130 | 125 | 130 | 25,000 |
1997/12/26 | 145 | 145 | 131 | 131 | 57,000 |
1997/12/25 | 125 | 150 | 125 | 135 | 150,000 |
1997/12/24 | 113 | 121 | 108 | 120 | 135,000 |
1997/12/22 | 156 | 156 | 131 | 141 | 124,000 |
1997/12/19 | 171 | 171 | 151 | 156 | 85,000 |
1997/12/18 | 164 | 168 | 156 | 168 | 27,000 |
1997/12/17 | 156 | 174 | 155 | 164 | 79,000 |
1997/12/16 | 164 | 164 | 155 | 160 | 88,000 |
1997/12/15 | 154 | 160 | 152 | 154 | 40,000 |
1997/12/12 | 156 | 169 | 152 | 169 | 84,000 |
1997/12/11 | 168 | 169 | 160 | 160 | 71,000 |
1997/12/10 | 160 | 180 | 158 | 169 | 111,000 |
1997/12/09 | 161 | 170 | 159 | 170 | 37,000 |
1997/12/08 | 171 | 171 | 157 | 165 | 54,000 |
1997/12/05 | 170 | 171 | 161 | 161 | 83,000 |
1997/12/04 | 170 | 172 | 170 | 170 | 23,000 |
1997/12/03 | 176 | 190 | 172 | 172 | 48,000 |
1997/12/02 | 180 | 191 | 179 | 190 | 73,000 |
1997/12/01 | 160 | 181 | 159 | 175 | 40,000 |
1997/11/28 | 165 | 165 | 157 | 159 | 233,000 |
1997/11/27 | 151 | 175 | 151 | 160 | 87,000 |
1997/11/26 | 182 | 185 | 156 | 156 | 100,000 |
1997/11/25 | 188 | 188 | 182 | 182 | 48,000 |
1997/11/21 | 201 | 205 | 192 | 192 | 37,000 |
1997/11/20 | 192 | 207 | 191 | 191 | 57,000 |
1997/11/19 | 200 | 204 | 196 | 197 | 31,000 |
1997/11/18 | 204 | 225 | 195 | 224 | 32,000 |
1997/11/17 | 192 | 205 | 192 | 205 | 36,000 |
1997/11/14 | 200 | 200 | 192 | 192 | 25,000 |
1997/11/13 | 195 | 203 | 191 | 192 | 40,000 |
1997/11/12 | 204 | 204 | 195 | 195 | 36,000 |
1997/11/11 | 208 | 208 | 200 | 204 | 50,000 |
1997/11/10 | 193 | 200 | 190 | 198 | 55,000 |
1997/11/07 | 197 | 198 | 186 | 188 | 58,000 |
1997/11/06 | 205 | 205 | 201 | 201 | 33,000 |
1997/11/05 | 224 | 224 | 210 | 210 | 54,000 |
1997/11/04 | 228 | 230 | 225 | 225 | 43,000 |
1997/10/31 | 217 | 231 | 213 | 231 | 100,000 |
1997/10/30 | 221 | 221 | 210 | 210 | 63,000 |
1997/10/29 | 224 | 224 | 219 | 224 | 18,000 |
1997/10/28 | 196 | 206 | 196 | 206 | 44,000 |
1997/10/27 | 207 | 218 | 203 | 208 | 41,000 |
1997/10/24 | 205 | 205 | 202 | 202 | 44,000 |
1997/10/23 | 206 | 206 | 200 | 200 | 98,000 |
1997/10/22 | 196 | 206 | 196 | 201 | 87,000 |
1997/10/21 | 191 | 195 | 190 | 195 | 63,000 |
1997/10/20 | 190 | 190 | 185 | 188 | 15,000 |
1997/10/17 | 195 | 196 | 190 | 190 | 23,000 |
1997/10/16 | 190 | 194 | 185 | 193 | 47,000 |
1997/10/15 | 197 | 197 | 180 | 180 | 40,000 |
1997/10/14 | 182 | 183 | 179 | 183 | 37,000 |
1997/10/13 | 185 | 185 | 178 | 182 | 187,000 |
1997/10/09 | 186 | 189 | 184 | 188 | 23,000 |
1997/10/08 | 181 | 186 | 180 | 186 | 40,000 |
1997/10/07 | 182 | 183 | 178 | 180 | 52,000 |
1997/10/06 | 179 | 182 | 174 | 182 | 81,000 |
1997/10/03 | 174 | 182 | 171 | 178 | 96,000 |
1997/10/02 | 198 | 198 | 180 | 183 | 101,000 |
1997/10/01 | 197 | 199 | 196 | 198 | 62,000 |
1997/09/30 | 200 | 200 | 192 | 197 | 87,000 |
1997/09/29 | 196 | 196 | 180 | 190 | 108,000 |
1997/09/26 | 218 | 219 | 206 | 206 | 75,000 |
1997/09/25 | 230 | 230 | 216 | 225 | 43,000 |
1997/09/24 | 223 | 229 | 220 | 225 | 51,000 |
1997/09/22 | 215 | 224 | 215 | 223 | 106,000 |
1997/09/19 | 218 | 222 | 215 | 215 | 111,000 |
1997/09/18 | 211 | 220 | 211 | 218 | 95,000 |
1997/09/17 | 256 | 258 | 241 | 241 | 40,000 |
1997/09/16 | 264 | 264 | 258 | 258 | 21,000 |
1997/09/12 | 266 | 267 | 265 | 267 | 70,000 |
1997/09/11 | 274 | 274 | 268 | 269 | 43,000 |
1997/09/10 | 269 | 275 | 269 | 269 | 41,000 |
1997/09/09 | 273 | 274 | 265 | 269 | 99,000 |
1997/09/08 | 280 | 285 | 266 | 266 | 62,000 |
1997/09/05 | 294 | 294 | 286 | 287 | 43,000 |
1997/09/04 | 299 | 299 | 290 | 290 | 76,000 |
1997/09/03 | 292 | 296 | 290 | 290 | 48,000 |
1997/09/02 | 292 | 292 | 290 | 291 | 33,000 |
1997/09/01 | 290 | 293 | 290 | 292 | 28,000 |
1997/08/29 | 297 | 297 | 291 | 296 | 65,000 |
1997/08/28 | 293 | 300 | 292 | 292 | 58,000 |
1997/08/27 | 292 | 303 | 291 | 303 | 22,000 |
1997/08/26 | 297 | 300 | 291 | 291 | 61,000 |
1997/08/25 | 297 | 297 | 295 | 295 | 20,000 |
1997/08/22 | 300 | 300 | 291 | 292 | 25,000 |
1997/08/21 | 295 | 304 | 295 | 295 | 22,000 |
1997/08/20 | 292 | 297 | 292 | 293 | 24,000 |
1997/08/19 | 305 | 305 | 300 | 300 | 29,000 |
1997/08/18 | 291 | 296 | 291 | 292 | 27,000 |
1997/08/15 | 300 | 305 | 295 | 295 | 48,000 |
1997/08/14 | 298 | 300 | 294 | 300 | 37,000 |
1997/08/13 | 291 | 300 | 290 | 300 | 28,000 |
1997/08/12 | 295 | 295 | 290 | 291 | 36,000 |
1997/08/11 | 300 | 300 | 290 | 295 | 37,000 |
1997/08/08 | 295 | 300 | 290 | 300 | 57,000 |
1997/08/07 | 310 | 310 | 300 | 300 | 50,000 |
1997/08/06 | 300 | 310 | 298 | 310 | 35,000 |
1997/08/05 | 323 | 326 | 315 | 315 | 56,000 |
1997/08/04 | 330 | 333 | 320 | 323 | 43,000 |
1997/08/01 | 330 | 330 | 322 | 329 | 55,000 |
1997/07/31 | 335 | 340 | 321 | 340 | 34,000 |
1997/07/30 | 320 | 330 | 320 | 320 | 73,000 |
1997/07/29 | 334 | 334 | 320 | 320 | 77,000 |
1997/07/28 | 332 | 340 | 329 | 334 | 36,000 |
1997/07/25 | 326 | 334 | 325 | 327 | 27,000 |
1997/07/24 | 330 | 330 | 325 | 325 | 58,000 |
1997/07/23 | 340 | 340 | 327 | 329 | 22,000 |
1997/07/22 | 325 | 325 | 320 | 325 | 71,000 |
1997/07/18 | 331 | 336 | 325 | 325 | 51,000 |
1997/07/17 | 340 | 340 | 332 | 332 | 82,000 |
1997/07/16 | 340 | 345 | 330 | 338 | 133,000 |
1997/07/15 | 334 | 334 | 330 | 330 | 46,000 |
1997/07/14 | 340 | 340 | 334 | 334 | 30,000 |
1997/07/11 | 341 | 341 | 340 | 341 | 15,000 |
1997/07/10 | 345 | 345 | 340 | 340 | 58,000 |
1997/07/09 | 341 | 342 | 340 | 341 | 48,000 |
1997/07/08 | 337 | 340 | 336 | 340 | 71,000 |
1997/07/07 | 345 | 345 | 335 | 335 | 89,000 |
1997/07/04 | 355 | 355 | 343 | 345 | 169,000 |
1997/07/03 | 369 | 369 | 355 | 355 | 40,000 |
1997/07/02 | 362 | 370 | 359 | 364 | 81,000 |
1997/07/01 | 370 | 370 | 357 | 361 | 52,000 |
1997/06/30 | 371 | 373 | 370 | 370 | 77,000 |
1997/06/27 | 380 | 380 | 375 | 375 | 69,000 |
1997/06/26 | 378 | 380 | 376 | 376 | 55,000 |
1997/06/25 | 372 | 382 | 370 | 378 | 158,000 |
1997/06/24 | 372 | 374 | 370 | 372 | 82,000 |
1997/06/23 | 387 | 390 | 375 | 381 | 407,000 |
1997/06/20 | 393 | 399 | 392 | 392 | 48,000 |
1997/06/19 | 399 | 399 | 392 | 399 | 62,000 |
1997/06/18 | 412 | 412 | 399 | 399 | 71,000 |
1997/06/17 | 410 | 416 | 410 | 413 | 73,000 |
1997/06/16 | 414 | 424 | 407 | 410 | 46,000 |
1997/06/13 | 419 | 425 | 410 | 415 | 265,000 |
1997/06/12 | 410 | 416 | 407 | 413 | 212,000 |
1997/06/11 | 410 | 420 | 405 | 410 | 377,000 |
1997/06/10 | 390 | 395 | 390 | 394 | 92,000 |
1997/06/09 | 397 | 397 | 390 | 395 | 59,000 |
1997/06/06 | 391 | 395 | 389 | 390 | 115,000 |
1997/06/05 | 385 | 396 | 383 | 396 | 141,000 |
1997/06/04 | 388 | 399 | 385 | 397 | 80,000 |
1997/06/03 | 382 | 385 | 382 | 383 | 63,000 |
1997/06/02 | 381 | 390 | 378 | 380 | 94,000 |
1997/05/30 | 381 | 395 | 380 | 386 | 247,000 |
1997/05/29 | 380 | 381 | 376 | 380 | 125,000 |
1997/05/28 | 366 | 375 | 365 | 375 | 50,000 |
1997/05/27 | 375 | 375 | 360 | 365 | 47,000 |
1997/05/26 | 375 | 375 | 370 | 372 | 44,000 |
1997/05/23 | 372 | 375 | 370 | 372 | 21,000 |
1997/05/22 | 378 | 378 | 372 | 372 | 29,000 |
1997/05/21 | 376 | 379 | 371 | 379 | 37,000 |
1997/05/20 | 380 | 385 | 370 | 371 | 57,000 |
1997/05/19 | 379 | 380 | 375 | 380 | 48,000 |
1997/05/16 | 372 | 372 | 365 | 368 | 61,000 |
1997/05/15 | 370 | 378 | 365 | 369 | 51,000 |
1997/05/14 | 369 | 370 | 355 | 360 | 43,000 |
1997/05/13 | 367 | 379 | 367 | 373 | 52,000 |
1997/05/12 | 362 | 364 | 356 | 364 | 68,000 |
1997/05/09 | 369 | 369 | 361 | 364 | 50,000 |
1997/05/08 | 370 | 372 | 361 | 361 | 99,000 |
1997/05/07 | 385 | 385 | 372 | 375 | 100,000 |
1997/05/06 | 370 | 383 | 367 | 380 | 182,000 |
1997/05/02 | 363 | 370 | 357 | 370 | 57,000 |
1997/05/01 | 356 | 366 | 356 | 363 | 94,000 |
1997/04/30 | 358 | 358 | 352 | 355 | 201,000 |
1997/04/28 | 339 | 350 | 339 | 350 | 40,000 |
1997/04/25 | 349 | 354 | 349 | 354 | 56,000 |
1997/04/24 | 355 | 360 | 352 | 354 | 76,000 |
1997/04/23 | 354 | 363 | 354 | 354 | 157,000 |
1997/04/22 | 344 | 363 | 341 | 342 | 118,000 |
1997/04/21 | 340 | 354 | 340 | 340 | 216,000 |
1997/04/18 | 315 | 335 | 310 | 334 | 248,000 |
1997/04/17 | 306 | 310 | 303 | 310 | 135,000 |
1997/04/16 | 308 | 310 | 302 | 303 | 76,000 |
1997/04/15 | 297 | 298 | 296 | 298 | 28,000 |
1997/04/14 | 296 | 299 | 295 | 296 | 100,000 |
1997/04/11 | 296 | 296 | 290 | 296 | 96,000 |
1997/04/10 | 306 | 309 | 293 | 296 | 104,000 |
1997/04/09 | 329 | 329 | 301 | 306 | 126,000 |
1997/04/08 | 330 | 335 | 320 | 325 | 33,000 |
1997/04/07 | 344 | 344 | 333 | 340 | 57,000 |
1997/04/04 | 339 | 344 | 338 | 344 | 66,000 |
1997/04/03 | 343 | 345 | 336 | 344 | 98,000 |
1997/04/02 | 340 | 345 | 335 | 343 | 82,000 |
1997/04/01 | 355 | 355 | 336 | 345 | 145,000 |
1997/03/31 | 365 | 365 | 358 | 360 | 31,000 |
1997/03/28 | 362 | 362 | 360 | 360 | 63,000 |
1997/03/27 | 379 | 379 | 355 | 356 | 57,000 |
1997/03/26 | 381 | 381 | 375 | 379 | 78,000 |
1997/03/25 | 360 | 380 | 358 | 379 | 155,000 |
1997/03/24 | 360 | 360 | 355 | 355 | 100,000 |
1997/03/21 | 363 | 363 | 353 | 359 | 179,000 |
1997/03/19 | 368 | 368 | 360 | 360 | 100,000 |
1997/03/18 | 359 | 369 | 355 | 363 | 332,000 |
1997/03/17 | 355 | 358 | 347 | 355 | 294,000 |
1997/03/14 | 395 | 397 | 386 | 390 | 90,000 |
1997/03/13 | 407 | 407 | 397 | 398 | 28,000 |
1997/03/12 | 410 | 411 | 400 | 407 | 114,000 |
1997/03/11 | 409 | 409 | 406 | 408 | 32,000 |
1997/03/10 | 418 | 419 | 416 | 419 | 68,000 |
1997/03/07 | 404 | 419 | 404 | 419 | 41,000 |
1997/03/06 | 416 | 418 | 400 | 400 | 79,000 |
1997/03/05 | 420 | 420 | 410 | 415 | 61,000 |
1997/03/04 | 411 | 420 | 406 | 418 | 70,000 |
1997/03/03 | 410 | 410 | 405 | 406 | 43,000 |
1997/02/28 | 416 | 416 | 413 | 414 | 84,000 |
1997/02/27 | 420 | 420 | 410 | 411 | 62,000 |
1997/02/26 | 421 | 421 | 410 | 411 | 72,000 |
1997/02/25 | 422 | 426 | 420 | 420 | 25,000 |
1997/02/24 | 430 | 433 | 425 | 427 | 65,000 |
1997/02/21 | 417 | 427 | 405 | 420 | 109,000 |
1997/02/20 | 406 | 420 | 405 | 418 | 141,000 |
1997/02/19 | 405 | 409 | 400 | 401 | 34,000 |
1997/02/18 | 405 | 406 | 400 | 405 | 71,000 |
1997/02/17 | 401 | 407 | 400 | 400 | 131,000 |
1997/02/14 | 400 | 404 | 396 | 401 | 109,000 |
1997/02/13 | 405 | 408 | 399 | 399 | 76,000 |
1997/02/12 | 395 | 402 | 395 | 395 | 37,000 |
1997/02/10 | 395 | 401 | 394 | 397 | 42,000 |
1997/02/07 | 400 | 404 | 396 | 396 | 57,000 |
1997/02/06 | 415 | 415 | 400 | 400 | 35,000 |
1997/02/05 | 430 | 430 | 410 | 410 | 50,000 |
1997/02/04 | 429 | 430 | 423 | 429 | 60,000 |
1997/02/03 | 424 | 425 | 415 | 425 | 36,000 |
1997/01/31 | 422 | 423 | 412 | 419 | 65,000 |
1997/01/30 | 420 | 423 | 415 | 415 | 83,000 |
1997/01/29 | 397 | 419 | 390 | 419 | 115,000 |
1997/01/28 | 400 | 400 | 393 | 397 | 85,000 |
1997/01/27 | 405 | 411 | 400 | 400 | 89,000 |
1997/01/24 | 407 | 408 | 405 | 405 | 43,000 |
1997/01/23 | 410 | 410 | 405 | 407 | 57,000 |
1997/01/22 | 401 | 408 | 401 | 405 | 91,000 |
1997/01/21 | 410 | 417 | 400 | 400 | 51,000 |
1997/01/20 | 423 | 425 | 410 | 418 | 70,000 |
1997/01/17 | 422 | 430 | 418 | 418 | 117,000 |
1997/01/16 | 416 | 425 | 416 | 418 | 137,000 |
1997/01/14 | 410 | 420 | 401 | 420 | 159,000 |
1997/01/13 | 390 | 396 | 385 | 396 | 168,000 |
1997/01/10 | 400 | 400 | 380 | 383 | 201,000 |
1997/01/09 | 418 | 418 | 408 | 410 | 107,000 |
1997/01/08 | 432 | 432 | 415 | 415 | 67,000 |
1997/01/07 | 440 | 444 | 431 | 436 | 48,000 |
1997/01/06 | 439 | 443 | 435 | 435 | 26,000 |